ARK Historical Data

ARK Page 64
Download
Date Close Price change Market cap Trading volume
Dec 20, 8 PM $ 0.258
+0.10%
$ 27.41 million $ 343,484
Dec 20, 7 PM $ 0.257
-0.10%
$ 27.38 million $ 349,201
Dec 20, 6 PM $ 0.258
-0.05%
$ 27.41 million $ 355,714
Dec 20, 5 PM $ 0.258
-0.08%
$ 27.43 million $ 368,078
Dec 20, 4 PM $ 0.258
-0.20%
$ 27.45 million $ 390,419
Dec 20, 3 PM $ 0.258
-0.30%
$ 27.5 million $ 407,264
Dec 20, 2 PM $ 0.259
+0.28%
$ 27.59 million $ 523,258
Dec 20, 1 PM $ 0.259
+0.09%
$ 27.51 million $ 546,816
Dec 20, 12 PM $ 0.258
-0.12%
$ 27.49 million $ 537,706
Dec 20, 11 AM $ 0.259
+0.12%
$ 27.52 million $ 548,929
Dec 20, 10 AM $ 0.258
-0.33%
$ 27.49 million $ 526,101
Dec 20, 9 AM $ 0.259
+0.21%
$ 27.58 million $ 525,396
Dec 20, 8 AM $ 0.259
+0.36%
$ 27.52 million $ 499,346
Dec 20, 7 AM $ 0.258
+0.63%
$ 27.42 million $ 483,057
Dec 20, 6 AM $ 0.256
-0.13%
$ 27.25 million $ 486,511
Dec 20, 5 AM $ 0.256
-0.10%
$ 27.29 million $ 478,556
Dec 20, 4 AM $ 0.257
-0.68%
$ 27.32 million $ 478,605
Dec 20, 3 AM $ 0.258
+0.19%
$ 27.5 million $ 478,307
Dec 20, 2 AM $ 0.258
+0.45%
$ 27.45 million $ 517,139
Dec 20, 1 AM $ 0.257
+0.01%
$ 27.33 million $ 526,316
Dec 20, 12 AM $ 0.257
+0.87%
$ 27.32 million $ 528,941
Dec 19, 11 PM $ 0.255
-0.15%
$ 27.09 million $ 527,265
Dec 19, 10 PM $ 0.255
+0.37%
$ 27.13 million $ 536,788
Dec 19, 9 PM $ 0.254
-0.17%
$ 27.03 million $ 539,397
Dec 19, 8 PM $ 0.254
-0.08%
$ 27.07 million $ 545,922
Dec 19, 7 PM $ 0.255
+1.12%
$ 27.1 million $ 571,002
Dec 19, 6 PM $ 0.252
+0.31%
$ 26.8 million $ 597,472
Dec 19, 5 PM $ 0.251
-0.47%
$ 26.71 million $ 604,441
Dec 19, 4 PM $ 0.252
+0.42%
$ 26.84 million $ 610,843
Dec 19, 3 PM $ 0.251
+0.33%
$ 26.73 million $ 615,080
Dec 19, 2 PM $ 0.25
+0.39%
$ 26.63 million $ 584,956
Dec 19, 1 PM $ 0.249
-0.03%
$ 26.54 million $ 581,111
Dec 19, 12 PM $ 0.25
-0.09%
$ 26.55 million $ 634,610
Dec 19, 11 AM $ 0.25
+0.11%
$ 26.58 million $ 628,320
Dec 19, 10 AM $ 0.249
-0.13%
$ 26.55 million $ 618,583
Dec 19, 9 AM $ 0.25
-0.09%
$ 26.57 million $ 617,520
Dec 19, 8 AM $ 0.25
+0.29%
$ 26.6 million $ 620,946
Dec 19, 7 AM $ 0.249
+0.39%
$ 26.53 million $ 642,311
Dec 19, 6 AM $ 0.248
+0.30%
$ 26.43 million $ 664,897
Dec 19, 5 AM $ 0.248
-0.53%
$ 26.35 million $ 676,713
Dec 19, 4 AM $ 0.249
+0.30%
$ 26.49 million $ 726,873
Dec 19, 3 AM $ 0.248
+2.02%
$ 26.41 million $ 728,576
Dec 19, 2 AM $ 0.243
+0.58%
$ 25.89 million $ 744,286
Dec 19, 1 AM $ 0.242
-0.34%
$ 25.74 million $ 737,052
Dec 19, 12 AM $ 0.243
-0.06%
$ 25.82 million $ 780,220
Dec 18, 11 PM $ 0.243
-0.56%
$ 25.84 million $ 818,575
Dec 18, 10 PM $ 0.244
-0.58%
$ 25.98 million $ 867,462
Dec 18, 9 PM $ 0.246
+1.04%
$ 26.13 million $ 876,120
Dec 18, 8 PM $ 0.243
+1.10%
$ 25.86 million $ 871,059
Dec 18, 7 PM $ 0.24
-1.72%
$ 25.58 million $ 847,095